Calamos CEF Income & Arbitrage ETF

CCEF
🏛️ usa →
28.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.89 28.90 28.78 28.86 0.0M
2025-09-25 28.91 28.92 28.81 28.83 0.0M
2025-09-24 29.07 29.07 28.94 28.94 0.0M
2025-09-23 29.12 29.12 29.02 29.02 0.0M
2025-09-22 29.08 29.08 29.04 29.05 0.0M
2025-09-19 29.08 29.08 29.02 29.02 0.0M
2025-09-18 29.08 29.08 28.94 29.07 0.0M
2025-09-17 28.90 29.09 28.90 28.98 0.0M
2025-09-16 28.99 29.05 28.98 29.01 0.0M
2025-09-15 29.07 29.07 28.92 29.02 0.0M
2025-09-12 28.95 28.95 28.90 28.92 0.0M
2025-09-11 28.86 28.97 28.86 28.93 0.0M
2025-09-10 28.85 28.88 28.85 28.86 0.0M
2025-09-09 28.81 28.81 28.75 28.80 0.0M
2025-09-08 28.81 28.83 28.76 28.76 0.0M
2025-09-05 28.88 28.88 28.63 28.69 0.0M
2025-09-04 28.55 28.79 28.55 28.73 0.0M
2025-09-03 28.63 28.63 28.54 28.56 0.0M
2025-09-02 28.71 28.71 28.47 28.54 0.0M
2025-08-29 28.86 28.86 28.82 28.84 0.0M
2025-08-28 28.94 28.94 28.80 28.90 0.0M
2025-08-27 28.86 28.86 28.76 28.77 0.0M
2025-08-26 28.78 28.78 28.67 28.74 0.0M
2025-08-25 28.73 28.77 28.73 28.73 0.0M
2025-08-22 28.66 28.81 28.66 28.75 0.0M
2025-08-21 28.57 28.58 28.47 28.52 0.0M
2025-08-20 28.63 28.63 28.55 28.63 0.0M
2025-08-19 28.60 28.61 28.59 28.60 0.0M
2025-08-18 28.60 28.60 28.60 28.60 0.0M
2025-08-15 28.84 28.84 28.64 28.64 0.0M
2025-08-14 28.67 28.67 28.51 28.66 0.0M
2025-08-13 28.62 28.63 28.56 28.63 0.0M
2025-08-12 28.47 28.49 28.42 28.49 0.0M
2025-08-11 28.53 28.53 28.32 28.32 0.0M
2025-08-08 28.45 28.49 28.44 28.44 0.0M
2025-08-07 28.51 28.51 28.38 28.38 0.0M
2025-08-06 28.39 28.40 28.33 28.33 0.0M
2025-08-05 28.36 28.36 28.29 28.31 0.0M
2025-08-04 28.28 28.31 28.28 28.31 0.0M
2025-08-01 28.42 28.42 28.10 28.14 0.0M
2025-07-31 28.60 28.62 28.49 28.51 0.0M
2025-07-30 28.54 28.54 28.47 28.47 0.0M
2025-07-29 28.52 28.53 28.44 28.50 0.0M
2025-07-28 28.84 28.84 28.52 28.53 0.0M
2025-07-25 28.51 28.51 28.51 28.51 0.0M
2025-07-24 28.41 28.41 28.41 28.41 0.0M
2025-07-23 28.47 28.47 28.42 28.44 0.0M
2025-07-22 28.38 28.38 28.37 28.37 0.0M
2025-07-21 28.46 28.46 28.34 28.34 0.0M
2025-07-18 28.46 28.46 28.33 28.33 0.0M
2025-07-17 28.37 28.39 28.28 28.31 0.0M
2025-07-16 28.36 28.36 28.27 28.34 0.0M
2025-07-15 28.43 28.43 28.28 28.30 0.0M
2025-07-14 28.38 28.42 28.28 28.42 0.0M
2025-07-11 28.41 28.41 28.32 28.32 0.0M
2025-07-10 28.38 28.41 28.38 28.40 0.0M
2025-07-09 28.44 28.44 28.35 28.35 0.0M
2025-07-08 28.37 28.37 28.34 28.34 0.0M
2025-07-07 28.30 28.30 28.20 28.27 0.0M
2025-07-03 28.54 28.54 28.42 28.50 0.0M
2025-07-02 28.27 28.50 28.27 28.50 0.0M
2025-07-01 28.33 28.39 28.31 28.38 0.0M
2025-06-30 28.42 28.47 28.42 28.47 0.0M
2025-06-27 28.34 28.34 28.27 28.27 0.0M
2025-06-26 28.20 28.20 28.10 28.16 0.0M
2025-06-25 28.11 28.11 27.99 28.01 0.0M
2025-06-24 27.94 28.03 27.94 28.03 0.0M
2025-06-23 27.81 27.81 27.72 27.78 0.0M
2025-06-20 27.65 27.82 27.65 27.69 0.0M
2025-06-18 27.75 27.79 27.73 27.73 0.0M
2025-06-17 27.85 27.85 27.71 27.71 0.0M
2025-06-16 27.96 27.96 27.86 27.86 0.0M
2025-06-13 27.89 27.93 27.85 27.87 0.0M
2025-06-12 28.04 28.04 27.86 27.95 0.0M
2025-06-11 27.90 27.93 27.88 27.88 0.0M
2025-06-10 27.84 27.86 27.76 27.79 0.0M
2025-06-09 27.68 27.81 27.68 27.76 0.0M
2025-06-06 27.72 27.76 27.68 27.75 0.0M
2025-06-05 27.67 27.67 27.60 27.60 0.0M
2025-06-04 27.69 27.69 27.61 27.64 0.0M
2025-06-03 27.58 27.65 27.58 27.65 0.0M
2025-06-02 27.56 27.60 27.50 27.60 0.0M
2025-05-30 27.63 27.69 27.63 27.69 0.0M
2025-05-29 27.50 27.62 27.50 27.62 0.0M
2025-05-28 27.63 27.63 27.43 27.50 0.0M
2025-05-27 27.45 27.58 27.45 27.54 0.0M
2025-05-23 27.25 27.31 27.25 27.31 0.0M
2025-05-22 27.30 27.30 27.21 27.28 0.0M
2025-05-21 27.56 27.56 27.32 27.32 0.0M
2025-05-20 27.68 27.68 27.59 27.59 0.0M
2025-05-19 27.58 27.63 27.57 27.62 0.0M
2025-05-16 27.66 27.66 27.66 27.66 0.0M
2025-05-15 27.50 27.50 27.48 27.49 0.0M
2025-05-14 27.48 27.48 27.47 27.47 0.0M
2025-05-13 27.40 27.53 27.40 27.47 0.0M
2025-05-12 27.44 27.47 27.37 27.47 0.0M
2025-05-09 27.00 27.10 27.00 27.10 0.0M
2025-05-08 27.08 27.10 26.98 27.02 0.0M
2025-05-07 26.96 26.99 26.88 26.95 0.0M
2025-05-06 27.02 27.03 26.85 26.85 0.0M
2025-05-05 27.20 27.20 26.98 27.03 0.0M
2025-05-02 27.01 27.12 27.01 27.09 0.0M
2025-05-01 26.85 26.96 26.85 26.94 0.0M
2025-04-30 26.72 26.93 26.67 26.90 0.0M
2025-04-29 26.89 26.95 26.86 26.90 0.0M
2025-04-28 26.74 26.78 26.73 26.75 0.0M
2025-04-25 26.67 26.75 26.67 26.75 0.0M
2025-04-24 26.52 26.68 26.52 26.67 0.0M
2025-04-23 26.28 26.37 26.28 26.32 0.0M
2025-04-22 25.90 26.01 25.90 25.98 0.0M
2025-04-21 25.87 25.87 25.50 25.56 0.0M
2025-04-17 26.09 26.09 26.04 26.04 0.0M
2025-04-16 26.05 26.09 25.77 25.82 0.0M
2025-04-15 26.17 26.17 26.03 26.07 0.0M
2025-04-14 25.88 25.88 25.80 25.87 0.0M
2025-04-11 25.31 25.52 25.16 25.48 0.0M
2025-04-10 25.77 25.77 25.20 25.20 0.0M
2025-04-09 24.48 25.91 24.36 25.91 0.0M
2025-04-08 25.29 25.42 24.60 24.60 0.0M
2025-04-07 24.55 24.88 24.03 24.63 0.0M
2025-04-04 26.95 26.95 25.46 25.46 0.0M
2025-04-03 27.26 27.31 27.15 27.15 0.0M
2025-04-02 27.72 27.84 27.71 27.78 0.0M
2025-04-01 27.60 27.77 27.60 27.71 0.0M
2025-03-31 27.71 27.82 27.63 27.82 0.0M
2025-03-28 27.98 27.98 27.77 27.77 0.0M
2025-03-27 27.99 27.99 27.89 27.95 0.0M
2025-03-26 28.00 28.00 28.00 28.00 0.0M
2025-03-25 28.20 28.22 28.14 28.14 0.0M
2025-03-24 28.15 28.17 28.12 28.15 0.0M
2025-03-21 27.91 28.00 27.90 28.00 0.0M
2025-03-20 27.87 28.18 27.87 27.97 0.0M
2025-03-19 27.88 28.07 27.88 28.07 0.0M
2025-03-18 27.82 27.83 27.75 27.77 0.0M
2025-03-17 27.59 27.96 27.59 27.89 0.1M
2025-03-14 27.57 27.57 27.53 27.53 0.0M
2025-03-13 27.24 27.24 27.24 27.24 0.0M
2025-03-12 27.43 27.43 27.28 27.33 0.0M
2025-03-11 27.28 27.44 27.28 27.44 0.0M
2025-03-10 27.45 27.48 27.23 27.30 0.0M
2025-03-07 27.63 27.63 27.34 27.55 0.0M
2025-03-06 27.70 27.70 27.49 27.54 0.0M
2025-03-05 27.66 27.93 27.66 27.92 0.0M
2025-03-04 27.94 27.94 27.66 27.70 0.0M
2025-03-03 28.39 28.39 28.03 28.03 0.0M
2025-02-28 28.18 28.31 28.18 28.31 0.0M
2025-02-27 28.35 28.35 28.14 28.14 0.0M
2025-02-26 28.32 28.48 28.28 28.37 0.0M
2025-02-25 28.38 28.38 28.34 28.34 0.0M
2025-02-24 28.52 28.52 28.36 28.41 0.0M
2025-02-21 28.61 28.61 28.58 28.58 0.0M
2025-02-20 28.70 28.75 28.62 28.72 0.0M
2025-02-19 28.80 28.80 28.73 28.74 0.0M
2025-02-18 28.81 28.81 28.76 28.76 0.0M
2025-02-14 28.90 28.90 28.70 28.70 0.0M
2025-02-13 28.57 28.59 28.53 28.59 0.0M
2025-02-12 28.50 28.51 28.40 28.49 0.0M
2025-02-11 28.52 28.57 28.51 28.57 0.0M
2025-02-10 28.51 28.58 28.51 28.58 0.0M
2025-02-07 28.82 28.83 28.40 28.48 0.0M
2025-02-06 28.72 28.72 28.64 28.68 0.0M
2025-02-05 28.56 28.62 28.53 28.62 0.0M
2025-02-04 28.46 28.50 28.45 28.46 0.0M
2025-02-03 28.37 28.52 28.18 28.39 0.0M
2025-01-31 28.75 28.76 28.65 28.66 0.0M
2025-01-30 28.61 28.71 28.59 28.71 0.0M
2025-01-29 28.54 28.54 28.40 28.46 0.0M
2025-01-28 28.45 28.52 28.38 28.52 0.0M
2025-01-27 28.51 28.51 28.38 28.45 0.0M
2025-01-24 28.80 28.80 28.74 28.74 0.0M
2025-01-23 28.63 28.75 28.60 28.69 0.0M
2025-01-22 28.80 28.80 28.63 28.67 0.0M
2025-01-21 28.59 28.65 28.57 28.65 0.0M
2025-01-17 28.39 28.45 28.39 28.41 0.0M
2025-01-16 28.24 28.29 28.24 28.29 0.0M
2025-01-15 28.24 28.24 28.09 28.16 0.0M
2025-01-14 27.81 27.83 27.81 27.83 0.0M
2025-01-13 27.66 27.66 27.54 27.62 0.0M
2025-01-10 27.87 27.87 27.53 27.62 0.0M
2025-01-08 27.79 27.86 27.72 27.84 0.0M
2025-01-07 27.87 27.87 27.78 27.78 0.0M
2025-01-06 28.01 28.01 27.89 27.89 0.0M
2025-01-03 27.79 27.92 27.79 27.87 0.0M
2025-01-02 27.75 27.75 27.63 27.66 0.0M